NIFTY 50 19,550 CE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹17.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹17.7 | ₹17.7 | ₹10.6 | ₹10.6 | 2,451 | 3,050 |
| 27 Jan 2022 | ₹10.6 | ₹11.9 | ₹9.9 | ₹9.95 | 2,101 | 3,300 |
| 28 Jan 2022 | ₹15 | ₹15 | ₹8 | ₹8 | 1,551 | 3,850 |
| 31 Jan 2022 | ₹9.55 | ₹9.55 | ₹7.25 | ₹7.9 | 1,102 | 4,150 |
| 1 Feb 2022 | ₹11 | ₹12.95 | ₹6.65 | ₹7.8 | 4,251 | 6,500 |
| 2 Feb 2022 | ₹7.5 | ₹7.5 | ₹5.1 | ₹5.5 | 3,851 | 6,850 |
| 3 Feb 2022 | ₹5.75 | ₹5.75 | ₹4.25 | ₹4.3 | 2,251 | 6,800 |
| 4 Feb 2022 | ₹3.45 | ₹3.8 | ₹3.45 | ₹3.8 | 301 | 6,600 |
| 7 Feb 2022 | ₹3.8 | ₹5.4 | ₹3.6 | ₹5.4 | 801 | 6,450 |
| 8 Feb 2022 | ₹3.5 | ₹3.95 | ₹2.65 | ₹3.3 | 1,251 | 6,700 |
| 9 Feb 2022 | ₹3.1 | ₹4.75 | ₹3 | ₹3 | 1,301 | 6,400 |
| 10 Feb 2022 | ₹3.05 | ₹3.45 | ₹2.55 | ₹2.8 | 701 | 6,700 |
| 11 Feb 2022 | ₹2.8 | ₹2.8 | ₹1.7 | ₹1.7 | 601 | 6,550 |
| 14 Feb 2022 | ₹1.8 | ₹3.45 | ₹1.2 | ₹3.15 | 3,102 | 6,950 |
| 15 Feb 2022 | ₹3.1 | ₹3.1 | ₹1.95 | ₹2.1 | 1,251 | 6,850 |
| 16 Feb 2022 | ₹3.15 | ₹3.15 | ₹1.8 | ₹2 | 3,201 | 7,600 |
| 17 Feb 2022 | ₹1.9 | ₹2.1 | ₹1.15 | ₹1.5 | 12,001 | 8,900 |
| 18 Feb 2022 | ₹1.5 | ₹1.6 | ₹0.9 | ₹1 | 4,40,353 | 34,850 |
| 21 Feb 2022 | ₹0.85 | ₹0.95 | ₹0.7 | ₹0.85 | 3,47,501 | 19,000 |
| 22 Feb 2022 | ₹0.95 | ₹1 | ₹0.45 | ₹0.45 | 2,48,501 | 14,550 |
| 23 Feb 2022 | ₹0.4 | ₹0.45 | ₹0.25 | ₹0.35 | 1,21,252 | 12,400 |
| 24 Feb 2022 | ₹0.05 | ₹0.65 | ₹0.05 | ₹0.1 | 1,04,701 | 13,000 |